8747 豊トラスティ証券(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 408 | 410 | 400 | 402 | 39,000 | 402 |
| 2014-12-29 | 412 | 413 | 400 | 408 | 99,000 | 408 |
| 2014-12-26 | 412 | 412 | 405 | 412 | 108,000 | 412 |
| 2014-12-25 | 332 | 332 | 332 | 332 | 5,000 | 332 |
| 2014-12-24 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2014-12-22 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2014-12-19 | 321 | 330 | 321 | 323 | 16,000 | 323 |
| 2014-12-18 | 308 | 315 | 308 | 311 | 8,000 | 311 |
| 2014-12-17 | 323 | 323 | 316 | 316 | 3,000 | 316 |
| 2014-12-16 | 315 | 315 | 315 | 315 | 4,000 | 315 |
| 2014-12-15 | 323 | 323 | 316 | 316 | 5,000 | 316 |
| 2014-12-12 | 330 | 330 | 323 | 323 | 3,000 | 323 |
| 2014-12-11 | 332 | 332 | 332 | 332 | 1,000 | 332 |
| 2014-12-10 | 332 | 332 | 332 | 332 | 1,000 | 332 |
| 2014-12-08 | 329 | 340 | 329 | 332 | 12,000 | 332 |
| 2014-12-04 | 321 | 322 | 321 | 322 | 8,000 | 322 |
| 2014-12-03 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 2014-12-02 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2014-11-27 | 327 | 327 | 327 | 327 | 3,000 | 327 |
| 2014-11-25 | 327 | 330 | 327 | 327 | 5,000 | 327 |
| 2014-11-21 | 319 | 329 | 314 | 317 | 15,000 | 317 |
| 2014-11-20 | 317 | 317 | 317 | 317 | 2,000 | 317 |
| 2014-11-19 | 317 | 317 | 317 | 317 | 1,000 | 317 |
| 2014-11-18 | 317 | 317 | 317 | 317 | 1,000 | 317 |
| 2014-11-17 | 318 | 318 | 315 | 315 | 2,000 | 315 |
| 2014-11-14 | 316 | 317 | 316 | 317 | 5,000 | 317 |
| 2014-11-13 | 314 | 330 | 313 | 326 | 14,000 | 326 |
| 2014-11-12 | 317 | 317 | 314 | 314 | 8,000 | 314 |
| 2014-11-11 | 320 | 320 | 317 | 317 | 2,000 | 317 |
| 2014-11-10 | 315 | 316 | 315 | 315 | 5,000 | 315 |
| 2014-11-07 | 317 | 317 | 317 | 317 | 1,000 | 317 |
| 2014-11-06 | 315 | 320 | 315 | 317 | 3,000 | 317 |
| 2014-11-05 | 319 | 330 | 319 | 330 | 9,000 | 330 |
| 2014-11-04 | 326 | 326 | 319 | 319 | 9,000 | 319 |
| 2014-10-31 | 315 | 325 | 315 | 317 | 5,000 | 317 |
| 2014-10-29 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2014-10-28 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2014-10-27 | 315 | 316 | 315 | 315 | 5,000 | 315 |
| 2014-10-23 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2014-10-22 | 313 | 313 | 313 | 313 | 1,000 | 313 |
| 2014-10-21 | 313 | 313 | 313 | 313 | 1,000 | 313 |
| 2014-10-17 | 317 | 317 | 317 | 317 | 5,000 | 317 |
| 2014-10-16 | 311 | 311 | 303 | 303 | 5,000 | 303 |
| 2014-10-15 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2014-10-14 | 302 | 302 | 295 | 295 | 21,000 | 295 |
| 2014-10-03 | 310 | 310 | 310 | 310 | 4,000 | 310 |
| 2014-10-02 | 314 | 317 | 314 | 317 | 3,000 | 317 |
| 2014-09-30 | 320 | 320 | 315 | 315 | 2,000 | 315 |
| 2014-09-29 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2014-09-25 | 324 | 324 | 320 | 320 | 5,000 | 320 |
| 2014-09-24 | 320 | 324 | 320 | 324 | 3,000 | 324 |
| 2014-09-22 | 324 | 324 | 320 | 320 | 6,000 | 320 |
| 2014-09-19 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2014-09-18 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2014-09-17 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 2014-09-16 | 315 | 316 | 314 | 315 | 43,000 | 315 |
| 2014-09-12 | 315 | 315 | 315 | 315 | 20,000 | 315 |
| 2014-09-11 | 314 | 315 | 314 | 315 | 17,000 | 315 |
| 2014-09-10 | 315 | 315 | 310 | 310 | 2,000 | 310 |
| 2014-09-09 | 315 | 316 | 313 | 315 | 13,000 | 315 |
| 2014-09-08 | 315 | 320 | 314 | 315 | 23,000 | 315 |
| 2014-09-05 | 315 | 315 | 315 | 315 | 16,000 | 315 |
| 2014-09-04 | 310 | 315 | 310 | 315 | 27,000 | 315 |
| 2014-09-03 | 311 | 323 | 309 | 311 | 17,000 | 311 |
| 2014-09-02 | 307 | 308 | 307 | 307 | 6,000 | 307 |
| 2014-09-01 | 307 | 307 | 307 | 307 | 3,000 | 307 |
| 2014-08-29 | 304 | 309 | 303 | 309 | 11,000 | 309 |
| 2014-08-28 | 301 | 307 | 301 | 307 | 5,000 | 307 |
| 2014-08-26 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 2014-08-25 | 314 | 314 | 304 | 314 | 7,000 | 314 |
| 2014-08-21 | 315 | 315 | 307 | 307 | 4,000 | 307 |
| 2014-08-20 | 315 | 315 | 314 | 315 | 6,000 | 315 |
| 2014-08-18 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2014-08-15 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2014-08-14 | 310 | 311 | 310 | 311 | 6,000 | 311 |
| 2014-08-13 | 313 | 313 | 309 | 309 | 3,000 | 309 |
| 2014-08-12 | 313 | 313 | 313 | 313 | 4,000 | 313 |
| 2014-08-11 | 315 | 315 | 313 | 313 | 5,000 | 313 |
| 2014-08-08 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2014-08-07 | 312 | 312 | 312 | 312 | 2,000 | 312 |
| 2014-08-06 | 308 | 308 | 308 | 308 | 2,000 | 308 |
| 2014-08-05 | 315 | 315 | 310 | 310 | 8,000 | 310 |
| 2014-08-04 | 312 | 320 | 312 | 317 | 14,000 | 317 |
| 2014-08-01 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2014-07-31 | 310 | 310 | 310 | 310 | 9,000 | 310 |
| 2014-07-30 | 310 | 310 | 306 | 310 | 10,000 | 310 |
| 2014-07-29 | 304 | 310 | 304 | 310 | 3,000 | 310 |
| 2014-07-28 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2014-07-25 | 308 | 308 | 298 | 298 | 13,000 | 298 |
| 2014-07-24 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 2014-07-23 | 310 | 310 | 304 | 304 | 15,000 | 304 |
| 2014-07-22 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2014-07-18 | 309 | 309 | 309 | 309 | 5,000 | 309 |
| 2014-07-17 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 2014-07-16 | 310 | 311 | 309 | 309 | 14,000 | 309 |
| 2014-07-15 | 310 | 310 | 310 | 310 | 8,000 | 310 |
| 2014-07-14 | 313 | 313 | 310 | 310 | 7,000 | 310 |
| 2014-07-07 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2014-07-04 | 318 | 318 | 309 | 312 | 9,000 | 312 |
| 2014-07-03 | 318 | 318 | 318 | 318 | 3,000 | 318 |
| 2014-07-02 | 310 | 312 | 310 | 310 | 7,000 | 310 |
| 2014-06-30 | 318 | 318 | 307 | 307 | 2,000 | 307 |
| 2014-06-27 | 307 | 315 | 307 | 315 | 13,000 | 315 |
| 2014-06-26 | 313 | 313 | 313 | 313 | 1,000 | 313 |
| 2014-06-25 | 309 | 309 | 305 | 305 | 2,000 | 305 |
| 2014-06-23 | 313 | 313 | 305 | 309 | 9,000 | 309 |
| 2014-06-20 | 310 | 313 | 310 | 313 | 14,000 | 313 |
| 2014-06-19 | 306 | 308 | 306 | 308 | 29,000 | 308 |
| 2014-06-18 | 307 | 307 | 307 | 307 | 17,000 | 307 |
| 2014-06-17 | 297 | 305 | 297 | 298 | 15,000 | 298 |
| 2014-06-13 | 300 | 305 | 300 | 305 | 4,000 | 305 |
| 2014-06-12 | 305 | 305 | 297 | 300 | 9,000 | 300 |
| 2014-06-11 | 305 | 305 | 305 | 305 | 8,000 | 305 |
| 2014-06-10 | 303 | 305 | 303 | 305 | 5,000 | 305 |
| 2014-06-09 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2014-06-06 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2014-06-05 | 303 | 305 | 303 | 303 | 11,000 | 303 |
| 2014-06-02 | 303 | 303 | 303 | 303 | 2,000 | 303 |
| 2014-05-30 | 301 | 303 | 301 | 303 | 4,000 | 303 |
| 2014-05-26 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2014-05-23 | 300 | 300 | 300 | 300 | 6,000 | 300 |
| 2014-05-22 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 2014-05-20 | 290 | 297 | 290 | 297 | 5,000 | 297 |
| 2014-05-19 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2014-05-15 | 302 | 305 | 292 | 292 | 7,000 | 292 |
| 2014-05-14 | 305 | 305 | 303 | 303 | 2,000 | 303 |
| 2014-05-13 | 289 | 297 | 289 | 297 | 2,000 | 297 |
| 2014-05-09 | 300 | 305 | 300 | 305 | 12,000 | 305 |
| 2014-05-07 | 296 | 296 | 296 | 296 | 5,000 | 296 |
| 2014-05-02 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 2014-04-28 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2014-04-25 | 307 | 310 | 307 | 310 | 2,000 | 310 |
| 2014-04-24 | 307 | 307 | 307 | 307 | 2,000 | 307 |
| 2014-04-23 | 310 | 310 | 309 | 310 | 7,000 | 310 |
| 2014-04-22 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2014-04-21 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2014-04-17 | 310 | 310 | 310 | 310 | 5,000 | 310 |
| 2014-04-16 | 310 | 310 | 310 | 310 | 7,000 | 310 |
| 2014-04-15 | 310 | 310 | 310 | 310 | 5,000 | 310 |
| 2014-04-14 | 307 | 307 | 307 | 307 | 3,000 | 307 |
| 2014-04-11 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 2014-04-10 | 307 | 307 | 307 | 307 | 2,000 | 307 |
| 2014-04-09 | 300 | 307 | 299 | 307 | 4,000 | 307 |
| 2014-04-08 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2014-04-07 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 2014-04-03 | 304 | 304 | 303 | 304 | 4,000 | 304 |
| 2014-04-02 | 313 | 313 | 303 | 303 | 2,000 | 303 |
| 2014-04-01 | 315 | 315 | 315 | 315 | 5,000 | 315 |
| 2014-03-28 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2014-03-27 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 2014-03-26 | 305 | 305 | 305 | 305 | 4,000 | 305 |
| 2014-03-25 | 317 | 317 | 316 | 316 | 5,000 | 316 |
| 2014-03-24 | 300 | 310 | 300 | 310 | 14,000 | 310 |
| 2014-03-20 | 302 | 302 | 296 | 297 | 9,000 | 297 |
| 2014-03-19 | 295 | 303 | 295 | 303 | 81,000 | 303 |
| 2014-03-18 | 293 | 293 | 293 | 293 | 3,000 | 293 |
| 2014-03-14 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2014-03-13 | 304 | 305 | 304 | 305 | 10,000 | 305 |
| 2014-03-12 | 306 | 312 | 304 | 304 | 9,000 | 304 |
| 2014-03-11 | 316 | 316 | 316 | 316 | 6,000 | 316 |
| 2014-03-10 | 312 | 313 | 312 | 312 | 3,000 | 312 |
| 2014-03-07 | 307 | 311 | 305 | 305 | 9,000 | 305 |
| 2014-03-06 | 301 | 308 | 300 | 308 | 3,000 | 308 |
| 2014-03-05 | 306 | 306 | 306 | 306 | 4,000 | 306 |
| 2014-02-28 | 297 | 301 | 297 | 301 | 5,000 | 301 |
| 2014-02-27 | 295 | 305 | 295 | 303 | 16,000 | 303 |
| 2014-02-25 | 300 | 303 | 300 | 302 | 3,000 | 302 |
| 2014-02-24 | 293 | 294 | 293 | 293 | 6,000 | 293 |
| 2014-02-21 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2014-02-19 | 304 | 304 | 304 | 304 | 3,000 | 304 |
| 2014-02-18 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 2014-02-17 | 293 | 301 | 292 | 294 | 8,000 | 294 |
| 2014-02-14 | 306 | 306 | 301 | 301 | 8,000 | 301 |
| 2014-02-13 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 2014-02-12 | 303 | 308 | 300 | 308 | 3,000 | 308 |
| 2014-02-10 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 2014-02-07 | 303 | 303 | 301 | 301 | 4,000 | 301 |
| 2014-02-06 | 306 | 306 | 302 | 302 | 7,000 | 302 |
| 2014-02-04 | 298 | 322 | 298 | 322 | 4,000 | 322 |
| 2014-02-03 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2014-01-31 | 315 | 315 | 310 | 310 | 7,000 | 310 |
| 2014-01-30 | 314 | 314 | 314 | 314 | 1,000 | 314 |
| 2014-01-29 | 324 | 324 | 314 | 314 | 3,000 | 314 |
| 2014-01-28 | 292 | 316 | 292 | 316 | 2,000 | 316 |
| 2014-01-27 | 317 | 317 | 306 | 306 | 7,000 | 306 |
| 2014-01-24 | 324 | 324 | 320 | 320 | 2,000 | 320 |
| 2014-01-21 | 320 | 329 | 320 | 329 | 3,000 | 329 |
| 2014-01-17 | 325 | 330 | 325 | 330 | 4,000 | 330 |
| 2014-01-16 | 325 | 333 | 325 | 327 | 8,000 | 327 |
| 2014-01-15 | 322 | 324 | 322 | 324 | 2,000 | 324 |
| 2014-01-14 | 302 | 303 | 302 | 303 | 5,000 | 303 |
| 2014-01-10 | 309 | 309 | 306 | 306 | 2,000 | 306 |
| 2014-01-09 | 307 | 307 | 298 | 298 | 9,000 | 298 |
| 2014-01-08 | 318 | 318 | 311 | 311 | 4,000 | 311 |
| 2014-01-06 | 301 | 306 | 301 | 302 | 5,000 | 302 |
分割・併合履歴 ： [2006-09-26]1株→2株
